SVP Global Ventures

SVPG
🏛️ 인도 →
3.59
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.00 29.40 28.20 28.70 0.1M
2022-12-29 29.45 29.45 28.80 29.00 0.1M
2022-12-28 29.00 29.70 28.75 29.05 0.2M
2022-12-27 29.25 29.95 28.50 29.35 0.6M
2022-12-26 29.45 30.00 28.50 28.85 0.4M
2022-12-23 28.40 28.75 26.10 28.55 0.3M
2022-12-22 29.85 29.85 28.00 28.40 0.1M
2022-12-21 30.65 30.65 29.40 29.50 0.1M
2022-12-20 30.85 31.00 29.90 30.10 0.1M
2022-12-19 31.55 31.55 30.00 30.85 0.5M
2022-12-16 31.65 31.80 30.55 31.15 0.3M
2022-12-15 31.85 32.00 31.00 31.25 0.1M
2022-12-14 31.15 31.85 31.10 31.50 0.1M
2022-12-13 32.55 32.95 31.00 31.40 0.1M
2022-12-12 31.40 34.00 31.35 31.95 0.5M
2022-12-09 31.55 32.40 30.80 31.10 0.4M
2022-12-08 32.00 32.70 30.95 31.25 0.1M
2022-12-07 32.90 32.90 31.00 31.70 0.1M
2022-12-06 33.80 33.80 32.05 32.55 0.1M
2022-12-05 34.40 34.60 33.15 33.45 0.2M
2022-12-02 35.35 35.35 33.60 34.00 0.1M
2022-12-01 34.25 35.20 34.25 34.75 0.2M
2022-11-30 33.05 34.85 32.60 34.25 0.8M
2022-11-29 32.60 34.45 32.60 33.05 0.2M
2022-11-28 31.80 33.40 31.80 33.15 0.2M
2022-11-25 32.40 32.45 31.00 31.70 0.1M
2022-11-24 30.50 32.90 30.00 31.65 0.7M
2022-11-23 30.75 30.75 29.00 30.00 0.1M
2022-11-22 30.70 31.80 30.05 30.35 0.1M
2022-11-21 30.25 31.00 29.55 30.35 0.1M
2022-11-18 31.55 31.65 30.10 30.50 0.1M
2022-11-17 31.85 31.85 30.90 31.35 0.1M
2022-11-16 32.30 33.50 31.05 31.60 0.1M
2022-11-15 35.00 35.40 32.75 33.10 0.2M
2022-11-14 34.50 36.25 33.10 35.15 0.2M
2022-11-11 35.60 35.60 32.85 34.05 0.3M
2022-11-10 35.25 35.80 33.60 34.70 0.4M
2022-11-09 32.90 35.00 32.90 34.55 0.7M
2022-11-07 30.75 32.75 30.35 32.25 0.4M
2022-11-04 28.20 30.90 28.10 30.20 0.3M
2022-11-03 28.60 28.65 28.05 28.15 0.0M
2022-11-02 28.05 28.80 27.65 28.50 0.2M
2022-11-01 28.25 28.60 27.45 27.70 0.1M
2022-10-31 28.90 29.35 27.40 27.90 0.1M
2022-10-28 29.40 29.70 28.70 28.90 0.1M
2022-10-27 29.55 30.45 29.00 29.30 0.1M
2022-10-25 28.95 30.70 28.40 29.65 0.2M
2022-10-24 29.25 29.30 27.85 28.75 0.1M
2022-10-21 26.60 29.40 26.05 28.75 0.3M
2022-10-20 27.15 27.15 26.20 26.65 0.1M
2022-10-19 27.65 27.80 26.45 26.75 0.1M
2022-10-18 28.05 28.35 27.00 27.30 0.1M
2022-10-17 28.60 28.60 27.20 27.50 0.1M
2022-10-14 28.65 29.45 28.25 28.55 0.2M
2022-10-13 28.65 29.00 27.90 28.25 0.1M
2022-10-12 28.75 29.35 28.05 28.30 0.1M
2022-10-11 29.75 29.75 27.35 28.25 0.2M
2022-10-10 30.55 30.55 29.00 29.40 0.2M
2022-10-07 30.45 30.50 30.00 30.25 0.2M
2022-10-06 30.40 31.40 29.90 30.05 0.8M
2022-10-04 30.70 31.05 29.95 30.15 0.4M
2022-10-03 30.10 30.80 30.00 30.20 0.2M
2022-09-30 31.30 32.10 29.75 30.50 0.9M
2022-09-29 36.00 36.15 30.20 30.70 2.6M
2022-09-28 35.50 36.20 34.35 34.95 0.1M
2022-09-27 35.05 35.70 34.70 35.10 0.1M
2022-09-26 35.15 37.00 34.50 35.05 0.1M
2022-09-23 38.00 38.20 36.40 36.65 0.2M
2022-09-22 38.45 39.45 37.40 37.55 0.1M
2022-09-21 39.00 39.75 38.10 38.35 0.1M
2022-09-20 39.30 39.55 38.55 38.95 0.1M
2022-09-19 39.20 40.60 36.55 38.90 0.2M
2022-09-16 40.00 41.35 39.10 39.20 0.2M
2022-09-15 39.25 41.35 39.25 40.90 0.3M
2022-09-14 39.00 40.00 35.20 39.25 0.1M
2022-09-13 39.60 41.00 39.20 39.75 0.3M
2022-09-12 39.60 40.20 38.90 39.50 0.2M
2022-09-09 40.50 41.25 38.70 38.90 0.2M
2022-09-08 38.55 41.60 37.55 40.05 0.8M
2022-09-07 38.60 38.65 37.65 38.05 0.1M
2022-09-06 37.00 43.30 36.00 38.70 0.5M
2022-09-05 36.55 37.25 36.05 36.20 0.2M
2022-09-02 38.65 38.65 36.40 36.60 0.2M
2022-09-01 39.40 39.50 37.50 37.95 0.2M
2022-08-30 39.45 39.75 38.50 39.00 0.1M
2022-08-29 38.60 39.40 37.50 38.80 0.2M
2022-08-26 40.65 41.25 38.50 38.70 0.4M
2022-08-25 42.35 44.00 39.90 40.45 1.2M
2022-08-24 34.70 41.10 34.25 41.10 1.6M
2022-08-23 34.70 34.70 33.50 34.25 0.1M
2022-08-22 34.50 34.50 33.25 33.75 0.1M
2022-08-19 34.45 34.75 33.65 34.50 0.2M
2022-08-18 35.00 35.10 34.00 34.00 0.2M
2022-08-17 34.60 35.40 34.10 34.60 0.2M
2022-08-16 34.50 35.40 33.55 34.05 0.3M
2022-08-12 36.00 36.90 35.85 36.40 0.1M
2022-08-11 36.75 36.95 35.00 36.00 0.1M
2022-08-10 36.55 36.95 36.20 36.25 0.0M
2022-08-08 36.00 37.00 36.00 36.55 0.1M
2022-08-05 36.30 37.00 36.00 36.20 0.1M
2022-08-04 37.00 37.35 35.80 36.25 0.1M
2022-08-03 38.25 38.25 36.40 36.65 0.1M
2022-08-02 38.00 38.50 37.50 37.70 0.1M
2022-08-01 37.05 40.25 35.60 37.55 1.1M
2022-07-29 36.90 37.70 36.30 37.25 0.2M
2022-07-28 36.50 37.10 36.00 36.65 0.2M
2022-07-27 37.75 37.75 36.25 36.55 0.1M
2022-07-26 37.05 37.95 36.50 37.00 0.2M
2022-07-25 37.80 38.15 36.90 37.40 0.2M
2022-07-22 37.55 38.20 36.85 37.50 0.3M
2022-07-21 37.10 37.90 36.70 37.30 0.2M
2022-07-20 37.70 38.30 37.20 37.30 0.2M
2022-07-19 37.50 37.75 37.00 37.30 0.2M
2022-07-18 36.55 37.80 36.30 37.25 0.2M
2022-07-15 36.25 37.00 35.50 36.55 0.2M
2022-07-14 36.75 36.75 35.50 35.80 0.2M
2022-07-13 37.85 37.85 36.05 36.30 0.2M
2022-07-12 38.20 38.20 37.10 37.30 0.1M
2022-07-11 39.25 39.25 37.70 37.95 0.1M
2022-07-08 39.25 39.65 38.45 39.15 0.1M
2022-07-07 38.05 39.45 37.20 38.70 0.2M
2022-07-06 38.20 38.80 37.55 38.00 0.2M
2022-07-05 35.90 39.25 35.60 38.25 0.3M
2022-07-04 35.10 36.45 34.75 36.15 0.2M
2022-07-01 35.95 36.10 34.50 35.10 0.1M
2022-06-30 36.70 37.15 35.05 35.45 0.2M
2022-06-29 37.65 38.65 35.95 36.30 0.3M
2022-06-28 38.30 38.30 36.70 37.65 0.1M
2022-06-27 37.75 38.25 37.25 37.85 0.1M
2022-06-24 37.85 37.85 37.00 37.50 0.0M
2022-06-23 36.00 37.65 36.00 37.25 0.1M
2022-06-22 36.85 37.45 36.00 36.55 0.1M
2022-06-21 36.65 37.70 36.55 36.80 0.2M
2022-06-20 39.00 39.00 35.40 36.20 0.2M
2022-06-17 38.30 39.80 38.10 38.50 0.1M
2022-06-16 41.10 41.80 38.20 39.15 0.1M
2022-06-15 39.35 41.55 38.70 40.95 0.2M
2022-06-14 37.65 39.35 36.70 38.80 0.2M
2022-06-13 39.10 39.65 36.05 37.35 0.2M
2022-06-10 39.60 40.20 39.10 39.65 0.2M
2022-06-09 40.45 40.70 39.75 40.00 0.1M
2022-06-08 40.35 40.90 39.00 39.90 0.3M
2022-06-07 40.05 40.45 39.20 39.85 0.2M
2022-06-06 40.70 41.10 40.00 40.50 0.2M
2022-06-03 40.70 41.50 40.00 40.70 0.3M
2022-06-02 41.50 41.65 40.00 40.30 0.3M
2022-06-01 41.20 41.90 40.15 41.20 0.2M
2022-05-31 38.50 41.35 38.50 40.00 1.2M
2022-05-30 40.90 43.00 39.90 42.75 0.3M
2022-05-27 41.10 41.40 39.75 40.05 0.2M
2022-05-26 41.80 41.95 38.80 40.75 0.1M
2022-05-25 42.90 42.90 40.75 41.10 0.2M
2022-05-24 43.30 43.50 42.00 42.20 0.1M
2022-05-23 44.45 44.45 43.00 43.30 0.1M
2022-05-20 42.00 44.50 41.80 43.60 0.2M
2022-05-19 41.10 42.30 41.10 41.35 0.1M
2022-05-18 44.95 44.95 42.00 42.40 0.3M
2022-05-17 44.80 45.60 43.80 44.35 0.2M
2022-05-16 43.00 44.60 41.85 43.65 0.4M
2022-05-13 43.95 44.00 42.10 42.50 0.4M
2022-05-12 44.00 45.40 42.75 43.10 0.1M
2022-05-11 48.85 49.35 44.00 45.25 0.4M
2022-05-10 49.55 50.65 48.00 48.70 0.3M
2022-05-09 50.55 52.50 49.00 49.60 0.1M
2022-05-06 50.45 52.15 49.05 51.60 0.2M
2022-05-05 51.55 53.00 50.75 51.55 0.2M
2022-05-04 52.90 52.90 48.80 50.15 0.3M
2022-05-02 53.20 53.40 51.50 51.70 0.2M
2022-04-29 52.30 53.95 52.00 52.85 0.2M
2022-04-28 53.80 54.00 52.30 52.60 0.5M
2022-04-27 54.25 54.80 52.60 53.40 0.4M
2022-04-26 56.20 57.70 54.50 54.80 0.4M
2022-04-25 57.65 58.10 55.35 55.80 0.5M
2022-04-22 57.80 59.95 56.05 57.85 2.2M
2022-04-21 55.45 56.85 54.10 54.90 0.5M
2022-04-20 54.90 55.35 53.95 54.55 0.2M
2022-04-19 55.30 56.00 53.25 54.20 0.4M
2022-04-18 54.20 56.60 53.25 54.60 0.7M
2022-04-13 54.40 55.10 53.00 53.20 0.3M
2022-04-12 55.00 55.05 52.20 53.70 0.3M
2022-04-11 56.25 57.00 54.50 55.20 0.4M
2022-04-08 56.00 56.90 53.10 56.20 0.4M
2022-04-07 59.45 59.45 52.20 55.05 1.0M
2022-04-06 59.80 60.70 56.10 58.00 2.0M
2022-04-05 51.30 60.80 51.30 59.20 2.6M
2022-04-04 48.75 51.45 48.45 50.70 1.1M
2022-04-01 43.55 48.50 43.55 47.85 1.1M
2022-03-31 39.95 45.90 39.60 44.35 2.7M
2022-03-30 40.00 41.50 38.55 39.55 0.8M
2022-03-29 40.80 41.20 39.05 39.30 0.5M
2022-03-28 41.70 41.75 40.40 40.65 0.4M
2022-03-25 43.00 43.30 40.60 41.20 0.9M
2022-03-24 42.00 43.80 41.65 42.65 0.4M
2022-03-23 44.50 44.65 42.00 42.25 0.5M
2022-03-22 45.70 45.80 43.55 44.10 0.4M
2022-03-21 46.00 48.60 43.95 45.20 1.1M
2022-03-17 43.90 47.45 40.15 44.70 3.2M
2022-03-16 43.50 48.30 41.75 42.70 3.0M
2022-03-15 50.80 51.40 41.15 42.80 5.3M
2022-03-14 50.70 51.20 48.70 50.45 0.5M
2022-03-11 47.95 51.70 47.15 50.85 1.6M
2022-03-10 52.20 52.75 47.10 47.90 1.0M
2022-03-09 50.00 52.50 49.70 50.95 0.5M
2022-03-08 50.00 51.00 47.75 49.15 0.5M
2022-03-07 51.70 52.25 49.05 49.95 0.4M
2022-03-04 53.40 53.45 51.95 52.40 0.3M
2022-03-03 55.10 55.70 53.50 54.05 0.3M
2022-03-02 56.00 57.15 53.95 55.05 0.5M
2022-02-28 58.00 60.25 55.90 57.70 1.4M
2022-02-25 58.20 63.20 57.70 59.25 1.2M
2022-02-24 60.05 62.40 51.00 58.20 1.6M
2022-02-23 64.60 66.00 62.65 63.70 0.6M
2022-02-22 66.40 67.40 63.00 64.40 1.1M
2022-02-21 64.50 69.50 61.75 68.35 1.5M
2022-02-18 67.90 67.90 64.60 65.45 0.9M
2022-02-17 70.90 70.90 66.00 67.05 1.2M
2022-02-16 70.60 71.90 69.45 70.55 0.8M
2022-02-15 69.20 73.30 68.10 70.90 1.2M
2022-02-14 69.95 71.45 67.35 68.70 1.0M
2022-02-11 69.25 74.20 68.75 71.95 1.4M
2022-02-10 68.70 74.00 65.70 70.20 1.0M
2022-02-09 66.95 69.50 64.20 67.20 0.8M
2022-02-08 66.95 69.35 65.55 66.40 0.6M
2022-02-07 65.40 67.50 64.85 66.50 0.7M
2022-02-04 65.50 67.95 64.40 65.75 1.0M
2022-02-03 65.00 66.60 64.35 64.75 0.5M
2022-02-02 67.20 67.30 64.50 65.10 0.8M
2022-02-01 68.40 70.45 65.70 66.45 0.7M
2022-01-31 68.15 71.50 67.30 67.90 0.8M
2022-01-28 68.95 72.15 66.55 67.35 0.5M
2022-01-27 64.00 72.90 63.90 68.80 0.9M
2022-01-25 64.90 68.50 62.10 66.55 0.5M
2022-01-24 70.85 71.20 64.20 66.45 0.5M
2022-01-21 72.65 72.65 70.50 70.85 0.5M
2022-01-20 74.00 74.80 72.05 72.65 0.5M
2022-01-19 75.65 76.90 73.30 73.65 0.6M
2022-01-18 77.00 79.85 74.60 75.45 0.8M
2022-01-17 73.40 77.40 73.25 75.75 0.8M
2022-01-14 72.80 74.60 72.30 73.10 0.7M
2022-01-13 75.00 77.60 72.40 73.80 0.7M
2022-01-12 77.50 77.80 74.40 74.90 0.6M
2022-01-11 78.70 81.10 75.80 76.50 1.0M
2022-01-10 72.80 80.45 71.90 78.90 1.3M
2022-01-07 70.90 73.20 70.40 71.40 0.4M
2022-01-06 72.90 73.00 70.00 70.85 0.5M
2022-01-05 73.90 73.90 71.60 72.20 0.4M
2022-01-04 74.75 74.75 72.10 72.55 0.5M
2022-01-03 76.35 77.80 73.05 73.80 0.7M